Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
3.2203 USDT |
14,494.1540 |
3.2428 USDT |
3.2421 USDT |
3.3123 USDT |
3.3140 USDT |
| 2024-02-26 |
3.0805 USDT |
46,303.1420 |
3.0744 USDT |
3.0582 USDT |
3.1538 USDT |
3.1432 USDT |
| 2024-02-25 |
2.9591 USDT |
4,715.9330 |
2.9602 USDT |
2.9507 USDT |
2.9757 USDT |
2.9953 USDT |
| 2024-02-24 |
2.9002 USDT |
2,941.5450 |
2.9348 USDT |
2.9286 USDT |
2.9416 USDT |
2.9372 USDT |
| 2024-02-23 |
2.8876 USDT |
2,756.0710 |
2.8908 USDT |
2.8841 USDT |
2.9102 USDT |
2.8917 USDT |
| 2024-02-22 |
2.9612 USDT |
4,172.7090 |
2.9728 USDT |
2.9244 USDT |
2.9651 USDT |
2.9343 USDT |
| 2024-02-21 |
2.9709 USDT |
10,791.6030 |
2.9063 USDT |
2.8147 USDT |
2.8788 USDT |
2.9202 USDT |
| 2024-02-20 |
2.8765 USDT |
4,791.1440 |
2.8193 USDT |
2.8128 USDT |
2.8679 USDT |
2.8965 USDT |
| 2024-02-19 |
2.9372 USDT |
3,952.3300 |
2.9328 USDT |
2.9192 USDT |
2.9348 USDT |
2.9703 USDT |
| 2024-02-18 |
2.8811 USDT |
4,705.9410 |
2.8918 USDT |
2.8669 USDT |
2.8918 USDT |
2.8938 USDT |
| 2024-02-17 |
2.8426 USDT |
3,822.6700 |
2.8208 USDT |
2.8108 USDT |
2.8214 USDT |
2.8768 USDT |
| 2024-02-16 |
2.8913 USDT |
3,415.0120 |
2.8268 USDT |
2.8112 USDT |
2.8444 USDT |
2.8601 USDT |
| 2024-02-15 |
2.8921 USDT |
3,985.9870 |
2.9111 USDT |
2.8359 USDT |
2.8606 USDT |
2.8533 USDT |
| 2024-02-14 |
2.8825 USDT |
3,490.1370 |
2.8742 USDT |
2.8616 USDT |
2.8842 USDT |
2.9002 USDT |
| 2024-02-13 |
2.8399 USDT |
6,668.8990 |
2.7953 USDT |
2.7911 USDT |
2.8092 USDT |
2.8378 USDT |
| 2024-02-12 |
2.7788 USDT |
17,064.5000 |
2.8016 USDT |
2.7992 USDT |
2.8481 USDT |
2.8759 USDT |
| 2024-02-11 |
2.7611 USDT |
3,347.6150 |
2.7677 USDT |
2.7306 USDT |
2.7446 USDT |
2.7437 USDT |
| 2024-02-10 |
2.7781 USDT |
3,267.7130 |
2.7503 USDT |
2.7489 USDT |
2.7651 USDT |
2.7701 USDT |
| 2024-02-09 |
2.7351 USDT |
7,620.6410 |
2.7317 USDT |
2.7117 USDT |
2.7382 USDT |
2.7478 USDT |
| 2024-02-08 |
2.7000 USDT |
8,207.8220 |
2.6920 USDT |
2.6538 USDT |
2.6928 USDT |
2.6817 USDT |
| 2024-02-07 |
2.6325 USDT |
7,638.8250 |
2.6595 USDT |
2.6472 USDT |
2.6675 USDT |
2.7048 USDT |
| 2024-02-06 |
2.5848 USDT |
9,077.8310 |
2.5891 USDT |
2.5810 USDT |
2.6024 USDT |
2.6542 USDT |
| 2024-02-05 |
2.5634 USDT |
6,488.4910 |
2.6011 USDT |
2.5328 USDT |
2.5637 USDT |
2.5630 USDT |
| 2024-02-04 |
2.6040 USDT |
3,191.9800 |
2.5988 USDT |
2.5858 USDT |
2.5954 USDT |
2.5898 USDT |
| 2024-02-03 |
2.6206 USDT |
4,627.4040 |
2.6139 USDT |
2.6000 USDT |
2.6222 USDT |
2.6178 USDT |
| 2024-02-02 |
2.6161 USDT |
6,892.6900 |
2.6001 USDT |
2.5842 USDT |
2.6022 USDT |
2.6025 USDT |
| 2024-02-01 |
2.5748 USDT |
2,295.7510 |
2.5844 USDT |
2.5687 USDT |
2.5915 USDT |
2.5959 USDT |
| 2024-01-31 |
2.6513 USDT |
9,407.2910 |
2.6189 USDT |
2.5748 USDT |
2.6367 USDT |
2.6149 USDT |
| 2024-01-30 |
2.7214 USDT |
15,646.0830 |
2.6980 USDT |
2.6880 USDT |
2.7500 USDT |
2.7390 USDT |
| 2024-01-29 |
2.6675 USDT |
10,349.6090 |
2.6354 USDT |
2.6330 USDT |
2.6856 USDT |
2.7160 USDT |
| 2024-01-28 |
2.6830 USDT |
6,906.9460 |
2.6620 USDT |
2.6098 USDT |
2.6460 USDT |
2.6410 USDT |
| 2024-01-27 |
2.6594 USDT |
2,930.5820 |
2.6442 USDT |
2.6404 USDT |
2.6530 USDT |
2.6699 USDT |
| 2024-01-26 |
2.6177 USDT |
2,296.6030 |
2.6670 USDT |
2.6289 USDT |
2.6419 USDT |
2.6470 USDT |
| 2024-01-25 |
2.5460 USDT |
12,814.0990 |
2.5371 USDT |
2.4927 USDT |
2.5372 USDT |
2.5591 USDT |
| 2024-01-24 |
2.5865 USDT |
2,565.0600 |
2.5855 USDT |
2.5620 USDT |
2.5937 USDT |
2.5711 USDT |
| 2024-01-23 |
2.5531 USDT |
6,814.2200 |
2.5469 USDT |
2.5043 USDT |
2.5361 USDT |
2.5356 USDT |
| 2024-01-22 |
2.7056 USDT |
8,940.0570 |
2.6734 USDT |
2.5967 USDT |
2.6600 USDT |
2.6321 USDT |
| 2024-01-21 |
2.8180 USDT |
10,534.5860 |
2.7898 USDT |
2.7660 USDT |
2.8068 USDT |
2.8194 USDT |
| 2024-01-20 |
2.7782 USDT |
4,646.0900 |
2.7346 USDT |
2.7270 USDT |
2.7520 USDT |
2.7929 USDT |
| 2024-01-19 |
2.7560 USDT |
22,504.8960 |
2.8578 USDT |
2.7859 USDT |
2.8477 USDT |
2.8574 USDT |
| 2024-01-18 |
2.8193 USDT |
26,784.0200 |
2.8650 USDT |
2.6990 USDT |
2.7620 USDT |
2.7580 USDT |
| 2024-01-17 |
2.9484 USDT |
20,180.0560 |
2.8801 USDT |
2.8271 USDT |
2.8735 USDT |
2.8929 USDT |
| 2024-01-16 |
2.9388 USDT |
16,565.8450 |
2.9509 USDT |
2.9322 USDT |
2.9522 USDT |
3.0389 USDT |
| 2024-01-15 |
2.9702 USDT |
6,435.4080 |
2.9593 USDT |
2.9151 USDT |
2.9401 USDT |
2.9330 USDT |
| 2024-01-14 |
3.0680 USDT |
18,332.6540 |
3.0640 USDT |
2.9071 USDT |
2.9934 USDT |
2.9796 USDT |
| 2024-01-13 |
3.2479 USDT |
31,358.2870 |
3.2123 USDT |
3.0714 USDT |
3.1375 USDT |
3.1375 USDT |
| 2024-01-12 |
3.4633 USDT |
29,341.1780 |
3.4482 USDT |
3.1707 USDT |
3.3287 USDT |
3.3152 USDT |
| 2024-01-11 |
3.3561 USDT |
17,679.8380 |
3.4611 USDT |
3.3562 USDT |
3.4111 USDT |
3.3882 USDT |
| 2024-01-10 |
3.0101 USDT |
71,049.9200 |
2.9570 USDT |
2.8871 USDT |
2.9938 USDT |
3.2052 USDT |
| 2024-01-09 |
2.7481 USDT |
42,945.0370 |
2.6721 USDT |
2.6096 USDT |
2.6663 USDT |
2.8466 USDT |